Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harbor Scientific Alpha Income ETF (NQ: SIFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.196 7.434 7.196 7.428 38,103 +0.24(+3.30%)
May 30, 2012 7.235 7.286 7.094 7.190 114,530 -0.07(-0.97%)
May 29, 2012 7.254 7.286 7.254 7.261 2,146 +0.03(+0.35%)
May 25, 2012 7.190 7.286 7.074 7.235 35,366 +0.04(+0.63%)
May 24, 2012 7.235 7.254 7.094 7.190 14,248 -0.04(-0.53%)
May 23, 2012 7.184 7.280 7.158 7.228 10,738 +0.01(+0.09%)
May 22, 2012 7.257 7.286 7.068 7.222 17,393 -0.06(-0.88%)
May 21, 2012 7.280 7.389 7.209 7.286 24,241 -0.02(-0.26%)
May 18, 2012 7.190 7.312 7.126 7.306 6,648 +0.10(+1.43%)
May 17, 2012 7.286 7.402 7.126 7.203 32,417 -0.22(-2.94%)
May 16, 2012 7.466 7.466 7.350 7.421 4,050 -0.08(-1.03%)
May 15, 2012 7.408 7.511 7.318 7.498 30,428 +0.02(+0.26%)
May 14, 2012 7.273 7.543 7.254 7.479 351,196 +0.20(+2.73%)
May 11, 2012 7.196 7.288 7.196 7.280 6,343 +0.04(+0.53%)
May 10, 2012 7.261 7.350 7.241 7.241 7,548 -0.07(-0.97%)
May 09, 2012 7.293 7.350 7.286 7.312 8,648 -0.04(-0.52%)
May 08, 2012 7.293 7.350 7.293 7.350 5,885 -0.04(-0.61%)
May 07, 2012 7.395 7.415 7.287 7.395 11,503 +0.01(+0.09%)
May 04, 2012 7.350 7.408 7.241 7.389 22,580 -0.03(-0.35%)
May 03, 2012 7.395 7.415 7.293 7.415 1,431 -0.01(-0.09%)
May 02, 2012 7.383 7.421 7.254 7.421 23,784 +0.01(+0.09%)
May 01, 2012 7.376 7.415 7.209 7.415 8,712 +0.03(+0.43%)
Apr 30, 2012 7.415 7.415 7.357 7.383 5,919 -0.03(-0.35%)
Apr 27, 2012 7.383 7.408 7.261 7.408 5,646 +0.04(+0.52%)
Apr 26, 2012 7.408 7.408 7.318 7.370 3,641 -0.04(-0.52%)
Apr 25, 2012 7.376 7.415 7.312 7.408 4,867 +0.05(+0.70%)
Apr 24, 2012 7.363 7.363 7.004 7.357 2,486 -0.01(-0.17%)
Apr 23, 2012 7.222 7.383 7.074 7.370 8,159 +0.03(+0.44%)
Apr 20, 2012 7.132 7.338 6.914 7.338 8,268 +0.22(+3.16%)
Apr 19, 2012 7.081 7.119 7.062 7.113 5,232 -0.04(-0.54%)
Apr 18, 2012 7.177 7.177 7.151 7.151 2,185 -0.03(-0.36%)
Apr 17, 2012 6.895 7.216 6.664 7.177 10,592 -0.05(-0.71%)
Apr 16, 2012 7.171 7.228 7.171 7.228 1,766 +0.04(+0.54%)
Apr 13, 2012 7.171 7.190 7.171 7.190 3,110 +0.03(+0.45%)
Apr 12, 2012 7.087 7.190 6.875 7.158 3,504 +0.08(+1.09%)
Apr 11, 2012 7.107 7.126 7.004 7.081 2,836 -0.04(-0.54%)
Apr 10, 2012 7.010 7.126 6.805 7.119 2,063 +0.15(+2.21%)
Apr 09, 2012 7.151 7.151 6.965 6.965 1,182 -0.24(-3.30%)
Apr 05, 2012 6.856 7.241 6.805 7.203 1,377 -0.21(-2.77%)
Apr 04, 2012 7.318 7.408 7.318 7.408 8,405 +0.06(+0.79%)
Apr 03, 2012 7.338 7.383 7.203 7.350 6,023 -0.06(-0.78%)
Apr 02, 2012 7.312 7.415 7.312 7.408 94,387 +0.08(+1.05%)
Mar 30, 2012 7.209 7.363 7.209 7.331 1,859 -0.01(-0.09%)
Mar 29, 2012 7.222 7.357 7.222 7.338 18,522 +0.07(+0.97%)
Mar 28, 2012 7.254 7.267 7.254 7.267 28,662 -0.02(-0.26%)
Mar 27, 2012 7.306 7.306 7.094 7.286 6,300 -0.03(-0.35%)
Mar 26, 2012 7.145 7.357 7.145 7.312 6,075 +0.15(+2.06%)
Mar 23, 2012 7.113 7.164 7.113 7.164 2,180 +0.06(+0.81%)
Mar 22, 2012 7.113 7.126 6.999 7.107 9,782 -0.08(-1.16%)
Mar 21, 2012 7.068 7.254 6.952 7.190 19,594 +0.13(+1.82%)
Mar 20, 2012 7.151 7.440 7.062 7.062 5,987 -0.10(-1.43%)
Mar 19, 2012 7.087 7.222 6.894 7.164 9,495 +0.10(+1.36%)
Mar 16, 2012 7.049 7.261 7.049 7.068 7,777 +0.04(+0.55%)
Mar 15, 2012 6.997 7.036 6.997 7.029 2,835 +0.03(+0.46%)
Mar 14, 2012 6.901 7.023 6.845 6.997 7,907 +0.07(+1.02%)
Mar 13, 2012 6.908 6.933 6.875 6.927 22,445 +0.02(+0.28%)
Mar 12, 2012 6.901 6.908 6.843 6.908 14,081 -0.02(-0.28%)
Mar 09, 2012 6.856 6.927 6.856 6.927 3,743 +0.10(+1.41%)
Mar 08, 2012 6.734 6.837 6.721 6.830 1,246 +0.03(+0.47%)
Mar 07, 2012 6.741 6.805 6.721 6.798 6,184 +0.05(+0.76%)
Mar 06, 2012 6.741 6.786 6.716 6.747 2,367 -0.04(-0.66%)
Mar 05, 2012 6.671 6.792 6.671 6.792 434 +0.10(+1.54%)
Mar 02, 2012 6.676 6.741 6.676 6.689 2,570 -0.13(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.